AbbVie Inc (ABBV) Historical Stock Data
225.18 ↑2.19 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABBV is down -0.03% a day on average. There have been 13 days where AbbVie Inc closed green and 17 days where ABBV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 225.00 | 225.18 | ↑$0.18 (0.08%) | 221.00 | 225.98 | 4.47M |
| 2025-12-09 | 223.89 | 222.99 | ↓$0.90 (-0.40%) | 220.23 | 224.80 | 4.27M |
| 2025-12-08 | 226.08 | 223.12 | ↓$2.96 (-1.31%) | 222.39 | 226.08 | 3.99M |
| 2025-12-05 | 228.93 | 226.08 | ↓$2.85 (-1.24%) | 225.05 | 229.25 | 2.70M |
| 2025-12-04 | 230.11 | 228.71 | ↓$1.40 (-0.61%) | 227.59 | 230.94 | 3.73M |
| 2025-12-03 | 224.84 | 230.24 | ↑$5.40 (2.40%) | 224.52 | 230.78 | 4.87M |
| 2025-12-02 | 224.82 | 224.37 | ↓$0.45 (-0.20%) | 223.11 | 226.64 | 4.93M |
| 2025-12-01 | 227.19 | 225.11 | ↓$2.08 (-0.92%) | 223.98 | 229.49 | 5.21M |
| 2025-11-28 | 226.85 | 227.70 | ↑$0.85 (0.37%) | 225.51 | 228.09 | 2.61M |
| 2025-11-26 | 232.04 | 227.66 | ↓$4.38 (-1.89%) | 226.64 | 232.48 | 3.68M |
| 2025-11-25 | 230.32 | 231.80 | ↑$1.48 (0.64%) | 230.31 | 234.08 | 7.13M |
| 2025-11-24 | 236.00 | 229.51 | ↓$6.49 (-2.75%) | 228.50 | 237.57 | 9.67M |
| 2025-11-21 | 230.55 | 236.28 | ↑$5.74 (2.49%) | 230.14 | 238.00 | 7.98M |
| 2025-11-20 | 233.26 | 229.45 | ↓$3.81 (-1.63%) | 228.00 | 234.95 | 4.26M |
| 2025-11-19 | 233.54 | 232.91 | ↓$0.63 (-0.27%) | 230.36 | 238.15 | 7.61M |
| 2025-11-18 | 235.00 | 233.87 | ↓$1.13 (-0.48%) | 232.11 | 237.15 | 4.98M |
| 2025-11-17 | 233.26 | 234.00 | ↑$0.74 (0.32%) | 230.00 | 235.35 | 5.01M |
| 2025-11-14 | 233.61 | 232.36 | ↓$1.25 (-0.54%) | 230.32 | 235.00 | 5.42M |
| 2025-11-13 | 233.74 | 232.29 | ↓$1.45 (-0.62%) | 232.16 | 239.29 | 6.56M |
| 2025-11-12 | 225.40 | 233.23 | ↑$7.83 (3.47%) | 225.29 | 234.00 | 8.34M |
| 2025-11-11 | 219.00 | 225.17 | ↑$6.17 (2.82%) | 219.00 | 225.42 | 4.80M |
| 2025-11-10 | 217.00 | 218.71 | ↑$1.71 (0.79%) | 216.15 | 219.84 | 2.96M |
| 2025-11-07 | 219.31 | 219.16 | ↓$0.15 (-0.07%) | 217.09 | 220.94 | 4.57M |
| 2025-11-06 | 215.89 | 219.04 | ↑$3.15 (1.46%) | 215.65 | 219.68 | 6.62M |
| 2025-11-05 | 215.74 | 216.77 | ↑$1.03 (0.48%) | 212.60 | 217.43 | 3.70M |
| 2025-11-04 | 212.37 | 215.89 | ↑$3.52 (1.66%) | 212.37 | 217.08 | 6.18M |
| 2025-11-03 | 216.68 | 211.96 | ↓$4.72 (-2.18%) | 211.71 | 219.00 | 8.87M |
| 2025-10-31 | 223.00 | 218.04 | ↓$4.96 (-2.22%) | 216.00 | 223.59 | 10.82M |
| 2025-10-30 | 227.05 | 228.20 | ↑$1.15 (0.51%) | 226.44 | 229.65 | 4.98M |
| 2025-10-29 | 227.62 | 225.14 | ↓$2.48 (-1.09%) | 224.04 | 228.00 | 5.46M |
Create an account or log in to view more rows.
$ABBV never selling
$ABBV hang tight
ignore fud and buy dips if you can
everyone be okay????
$ABBV buy the dip.
$ABBV about to pop IMHO
$ABBV don’t be boring today beast
$ABBV trash
$ABBV not yet time to short
$ABBV I love you!
$ABBV time will come
$ABBV This is just getting warmed up.